りそなホールディングス(8308)の株価時系列情報
りそなホールディングス(8308)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 674 | 677 | 671 | 673 | 9,976,300 |
2017/12/28 | 680 | 681 | 671 | 672 | 8,125,700 |
2017/12/27 | 683 | 687 | 681 | 682 | 8,658,300 |
2017/12/26 | 682 | 689 | 681 | 683 | 8,723,100 |
2017/12/25 | 685 | 692 | 677 | 682 | 9,907,800 |
2017/12/22 | 664 | 694 | 664 | 684 | 29,078,200 |
2017/12/21 | 680 | 689 | 659 | 664 | 28,682,400 |
2017/12/20 | 660 | 680 | 660 | 677 | 29,505,100 |
2017/12/19 | 642 | 650 | 642 | 648 | 11,743,200 |
2017/12/18 | 634 | 652 | 634 | 648 | 19,742,900 |
2017/12/15 | 631 | 633 | 621 | 625 | 15,358,900 |
2017/12/14 | 642 | 644 | 632 | 637 | 15,988,400 |
2017/12/13 | 640 | 656 | 640 | 652 | 28,817,900 |
2017/12/12 | 613 | 639 | 613 | 639 | 27,279,600 |
2017/12/11 | 606 | 614 | 605 | 614 | 10,061,200 |
2017/12/08 | 587 | 604 | 587 | 604 | 15,151,200 |
2017/12/07 | 600 | 603 | 593 | 597 | 14,074,700 |
2017/12/06 | 602 | 607 | 593 | 598 | 16,115,200 |
2017/12/05 | 597 | 608 | 596 | 605 | 10,164,900 |
2017/12/04 | 603 | 605 | 597 | 598 | 6,524,300 |
2017/12/01 | 602 | 604 | 595 | 599 | 10,242,500 |
2017/11/30 | 598 | 604 | 591 | 596 | 23,844,000 |
2017/11/29 | 587 | 597 | 586 | 594 | 16,113,100 |
2017/11/28 | 581 | 583 | 577 | 577 | 10,357,500 |
2017/11/27 | 587 | 588 | 581 | 582 | 9,008,300 |
2017/11/24 | 585 | 587 | 580 | 586 | 7,508,800 |
2017/11/22 | 585 | 592 | 582 | 589 | 9,434,000 |
2017/11/21 | 586 | 592 | 585 | 586 | 9,454,500 |
2017/11/20 | 586 | 588 | 576 | 581 | 9,690,000 |
2017/11/17 | 592 | 594 | 586 | 589 | 10,754,200 |
2017/11/16 | 587 | 595 | 586 | 589 | 9,249,400 |
2017/11/15 | 592 | 592 | 583 | 588 | 13,668,100 |
2017/11/14 | 600 | 602 | 595 | 597 | 8,598,600 |
2017/11/13 | 607 | 608 | 596 | 597 | 13,144,500 |
2017/11/10 | 600 | 608 | 599 | 605 | 9,929,400 |
2017/11/09 | 615 | 619 | 601 | 606 | 17,612,800 |
2017/11/08 | 610 | 612 | 605 | 612 | 8,723,300 |
2017/11/07 | 610 | 620 | 607 | 617 | 8,486,200 |
2017/11/06 | 621 | 622 | 609 | 615 | 12,385,500 |
2017/11/02 | 625 | 628 | 619 | 623 | 9,565,400 |
2017/11/01 | 616 | 622 | 611 | 619 | 14,878,400 |
2017/10/31 | 616 | 618 | 608 | 608 | 15,640,500 |
2017/10/30 | 619 | 628 | 618 | 625 | 20,463,000 |
2017/10/27 | 618 | 629 | 616 | 625 | 17,967,500 |
2017/10/26 | 615 | 617 | 612 | 614 | 12,762,800 |
2017/10/25 | 604 | 617 | 604 | 611 | 28,928,600 |
2017/10/24 | 586 | 595 | 586 | 593 | 9,413,600 |
2017/10/23 | 594 | 595 | 587 | 588 | 10,564,800 |
2017/10/20 | 587 | 588 | 582 | 586 | 12,306,400 |
2017/10/19 | 595 | 597 | 591 | 592 | 8,079,600 |
2017/10/18 | 598 | 602 | 590 | 591 | 10,008,300 |
2017/10/17 | 592 | 603 | 592 | 596 | 18,605,100 |
2017/10/16 | 571 | 591 | 569 | 587 | 21,848,200 |
2017/10/13 | 565 | 571 | 562 | 569 | 9,995,300 |
2017/10/12 | 572 | 574 | 564 | 566 | 11,066,800 |
2017/10/11 | 577 | 579 | 572 | 573 | 10,104,000 |
2017/10/10 | 579 | 580 | 574 | 578 | 11,209,000 |
2017/10/06 | 575 | 583 | 574 | 577 | 15,211,400 |
2017/10/05 | 573 | 575 | 570 | 572 | 6,289,200 |
2017/10/04 | 575 | 577 | 572 | 573 | 9,495,300 |
2017/10/03 | 577 | 579 | 570 | 572 | 11,434,100 |
2017/10/02 | 577 | 577 | 570 | 573 | 10,103,700 |
2017/09/29 | 571 | 578 | 570 | 578 | 13,329,200 |
2017/09/28 | 569 | 576 | 569 | 574 | 18,020,100 |
2017/09/27 | 556 | 560 | 556 | 559 | 9,121,000 |
2017/09/26 | 567 | 568 | 560 | 568 | 13,607,100 |
2017/09/25 | 570 | 571 | 565 | 567 | 11,921,100 |
2017/09/22 | 565 | 569 | 563 | 568 | 12,565,500 |
2017/09/21 | 565 | 569 | 561 | 561 | 13,987,600 |
2017/09/20 | 554 | 561 | 553 | 558 | 14,201,300 |
2017/09/19 | 553 | 555 | 549 | 553 | 11,791,400 |
2017/09/15 | 536 | 546 | 536 | 543 | 11,490,100 |
2017/09/14 | 541 | 545 | 538 | 538 | 8,570,000 |
2017/09/13 | 543 | 546 | 540 | 540 | 9,343,700 |
2017/09/12 | 538 | 542 | 537 | 538 | 9,111,000 |
2017/09/11 | 529 | 535 | 528 | 528 | 6,306,700 |
2017/09/08 | 527 | 528 | 521 | 524 | 15,044,200 |
2017/09/07 | 536 | 537 | 530 | 532 | 8,990,900 |
2017/09/06 | 535 | 536 | 528 | 535 | 10,274,300 |
2017/09/05 | 545 | 547 | 539 | 542 | 6,036,700 |
2017/09/04 | 546 | 551 | 543 | 544 | 7,347,300 |
2017/09/01 | 550 | 553 | 544 | 548 | 7,805,600 |
2017/08/31 | 546 | 554 | 545 | 549 | 12,228,700 |
2017/08/30 | 541 | 544 | 539 | 541 | 8,595,800 |
2017/08/29 | 538 | 541 | 533 | 539 | 8,050,000 |
2017/08/28 | 545 | 546 | 539 | 543 | 7,390,800 |
2017/08/25 | 541 | 547 | 541 | 545 | 5,205,600 |
2017/08/24 | 545 | 549 | 542 | 543 | 7,961,900 |
2017/08/23 | 552 | 552 | 546 | 546 | 6,813,100 |
2017/08/22 | 548 | 550 | 544 | 547 | 7,138,800 |
2017/08/21 | 555 | 556 | 547 | 548 | 7,695,600 |
2017/08/18 | 552 | 555 | 550 | 553 | 9,874,400 |
2017/08/17 | 559 | 559 | 556 | 558 | 5,411,800 |
2017/08/16 | 565 | 566 | 559 | 562 | 5,728,100 |
2017/08/15 | 564 | 569 | 562 | 564 | 11,891,800 |
2017/08/14 | 555 | 557 | 549 | 554 | 12,954,600 |
2017/08/10 | 573 | 574 | 560 | 563 | 19,014,100 |
2017/08/09 | 575 | 578 | 568 | 573 | 10,357,100 |
2017/08/08 | 577 | 579 | 572 | 575 | 6,550,400 |
2017/08/07 | 579 | 581 | 576 | 577 | 8,792,800 |
2017/08/04 | 573 | 575 | 570 | 573 | 8,018,300 |
2017/08/03 | 574 | 575 | 567 | 574 | 9,567,600 |
2017/08/02 | 578 | 580 | 569 | 574 | 10,136,000 |
2017/08/01 | 571 | 578 | 568 | 574 | 14,936,500 |
2017/07/31 | 568 | 575 | 567 | 568 | 15,107,800 |
2017/07/28 | 565 | 569 | 564 | 567 | 12,886,900 |
2017/07/27 | 566 | 569 | 564 | 567 | 11,843,700 |
2017/07/26 | 576 | 580 | 572 | 573 | 9,505,500 |
2017/07/25 | 569 | 575 | 568 | 569 | 9,829,100 |
2017/07/24 | 570 | 570 | 563 | 566 | 14,882,000 |
2017/07/21 | 574 | 575 | 570 | 574 | 9,114,300 |
2017/07/20 | 579 | 579 | 574 | 575 | 12,275,300 |
2017/07/19 | 580 | 581 | 576 | 579 | 10,256,000 |
2017/07/18 | 585 | 587 | 578 | 585 | 9,933,500 |
2017/07/14 | 592 | 593 | 587 | 590 | 11,009,100 |
2017/07/13 | 596 | 597 | 590 | 590 | 11,420,900 |
2017/07/12 | 601 | 601 | 596 | 597 | 10,083,300 |
2017/07/11 | 606 | 607 | 599 | 602 | 8,960,500 |
2017/07/10 | 609 | 611 | 600 | 605 | 11,520,100 |
2017/07/07 | 613 | 616 | 608 | 610 | 12,135,400 |
2017/07/06 | 628 | 628 | 614 | 616 | 14,935,400 |
2017/07/05 | 623 | 629 | 620 | 629 | 9,965,000 |
2017/07/04 | 634 | 642 | 625 | 626 | 11,874,100 |
2017/07/03 | 617 | 624 | 614 | 624 | 11,882,400 |
2017/06/30 | 612 | 625 | 612 | 619 | 18,853,400 |
2017/06/29 | 615 | 621 | 611 | 613 | 14,731,000 |
2017/06/28 | 592 | 606 | 592 | 605 | 19,449,200 |
2017/06/27 | 585 | 590 | 582 | 585 | 9,772,500 |
2017/06/26 | 586 | 588 | 581 | 583 | 9,944,500 |
2017/06/23 | 583 | 591 | 581 | 590 | 7,214,800 |
2017/06/22 | 590 | 592 | 584 | 584 | 12,337,800 |
2017/06/21 | 592 | 592 | 587 | 590 | 13,340,600 |
2017/06/20 | 603 | 607 | 593 | 594 | 14,305,200 |
2017/06/19 | 590 | 597 | 586 | 596 | 7,247,700 |
2017/06/16 | 593 | 600 | 590 | 592 | 13,709,700 |
2017/06/15 | 592 | 596 | 587 | 587 | 13,060,900 |
2017/06/14 | 599 | 605 | 597 | 601 | 15,501,300 |
2017/06/13 | 588 | 599 | 586 | 597 | 13,913,000 |
2017/06/12 | 598 | 608 | 595 | 595 | 9,737,100 |
2017/06/09 | 591 | 596 | 587 | 595 | 19,217,300 |
2017/06/08 | 581 | 599 | 580 | 590 | 15,808,000 |
2017/06/07 | 574 | 579 | 572 | 578 | 10,352,200 |
2017/06/06 | 575 | 586 | 573 | 576 | 10,389,000 |
2017/06/05 | 585 | 588 | 580 | 584 | 10,890,100 |
2017/06/02 | 572 | 588 | 572 | 586 | 17,674,700 |
2017/06/01 | 567 | 572 | 563 | 569 | 12,526,300 |
2017/05/31 | 564 | 567 | 560 | 567 | 17,138,400 |
2017/05/30 | 568 | 569 | 560 | 565 | 6,687,800 |
2017/05/29 | 571 | 573 | 566 | 568 | 6,632,700 |
2017/05/26 | 573 | 575 | 567 | 572 | 10,234,500 |
2017/05/25 | 569 | 577 | 566 | 575 | 12,486,100 |
2017/05/24 | 571 | 574 | 566 | 570 | 14,301,800 |
2017/05/23 | 567 | 568 | 558 | 562 | 14,852,400 |
2017/05/22 | 572 | 574 | 564 | 568 | 15,131,400 |
2017/05/19 | 561 | 570 | 554 | 568 | 17,090,800 |
2017/05/18 | 551 | 557 | 550 | 555 | 29,699,900 |
2017/05/17 | 572 | 574 | 563 | 563 | 15,934,200 |
2017/05/16 | 585 | 585 | 572 | 576 | 17,857,100 |
2017/05/15 | 580 | 588 | 578 | 584 | 21,730,400 |
2017/05/12 | 614 | 615 | 604 | 608 | 8,155,700 |
2017/05/11 | 611 | 619 | 605 | 616 | 11,598,800 |
2017/05/10 | 615 | 616 | 608 | 610 | 9,813,400 |
2017/05/09 | 616 | 619 | 612 | 616 | 8,325,800 |
2017/05/08 | 609 | 620 | 605 | 616 | 13,384,900 |
2017/05/02 | 599 | 602 | 596 | 598 | 11,437,800 |
2017/05/01 | 593 | 604 | 588 | 593 | 26,819,000 |
2017/04/28 | 630 | 631 | 619 | 620 | 9,997,100 |
2017/04/27 | 624 | 634 | 622 | 632 | 13,703,800 |
2017/04/26 | 619 | 631 | 617 | 631 | 18,048,700 |
2017/04/25 | 594 | 615 | 594 | 612 | 16,024,400 |
2017/04/24 | 602 | 603 | 593 | 595 | 9,371,000 |
2017/04/21 | 586 | 596 | 586 | 592 | 14,009,100 |
2017/04/20 | 570 | 584 | 567 | 577 | 14,964,500 |
2017/04/19 | 560 | 573 | 552 | 568 | 17,381,000 |
2017/04/18 | 565 | 572 | 560 | 560 | 10,200,400 |
2017/04/17 | 557 | 559 | 549 | 558 | 9,486,500 |
2017/04/14 | 553 | 567 | 549 | 562 | 9,080,000 |
2017/04/13 | 555 | 560 | 553 | 559 | 9,442,400 |
2017/04/12 | 563 | 564 | 555 | 563 | 9,613,200 |
2017/04/11 | 563 | 567 | 560 | 567 | 10,639,000 |
2017/04/10 | 562 | 572 | 561 | 570 | 8,235,100 |
2017/04/07 | 560 | 566 | 554 | 557 | 13,964,400 |
2017/04/06 | 563 | 566 | 555 | 559 | 12,940,600 |
2017/04/05 | 583 | 584 | 564 | 570 | 13,213,100 |
2017/04/04 | 580 | 580 | 570 | 575 | 16,050,800 |
2017/04/03 | 597 | 597 | 581 | 586 | 14,878,900 |
2017/03/31 | 613 | 618 | 598 | 598 | 10,779,400 |
2017/03/30 | 600 | 612 | 598 | 607 | 10,413,800 |
2017/03/29 | 613 | 613 | 604 | 605 | 8,712,500 |
2017/03/28 | 612 | 615 | 607 | 612 | 10,470,100 |
2017/03/27 | 609 | 609 | 601 | 604 | 10,971,500 |
2017/03/24 | 608 | 621 | 608 | 613 | 12,295,800 |
2017/03/23 | 604 | 613 | 604 | 609 | 14,558,700 |
2017/03/22 | 620 | 625 | 613 | 614 | 17,413,500 |
2017/03/21 | 635 | 644 | 632 | 641 | 9,665,900 |
2017/03/17 | 646 | 646 | 637 | 640 | 16,266,000 |
2017/03/16 | 649 | 653 | 647 | 650 | 8,906,500 |
2017/03/15 | 653 | 658 | 650 | 655 | 6,700,900 |
2017/03/14 | 658 | 660 | 654 | 657 | 7,603,500 |
2017/03/13 | 657 | 662 | 656 | 658 | 6,340,300 |
2017/03/10 | 660 | 662 | 656 | 661 | 14,271,100 |
2017/03/09 | 650 | 655 | 648 | 654 | 9,205,500 |
2017/03/08 | 652 | 652 | 645 | 647 | 9,957,600 |
2017/03/07 | 652 | 652 | 647 | 650 | 10,451,500 |
2017/03/06 | 639 | 661 | 632 | 656 | 21,676,400 |
2017/03/03 | 638 | 642 | 634 | 640 | 8,948,200 |
2017/03/02 | 644 | 649 | 637 | 639 | 15,288,000 |
2017/03/01 | 629 | 632 | 621 | 630 | 12,903,000 |
2017/02/28 | 623 | 635 | 623 | 627 | 13,569,600 |
2017/02/27 | 625 | 629 | 621 | 625 | 11,305,800 |
2017/02/24 | 637 | 637 | 629 | 633 | 11,610,500 |
2017/02/23 | 640 | 640 | 631 | 638 | 13,403,100 |
2017/02/22 | 644 | 644 | 638 | 644 | 15,002,200 |
2017/02/21 | 643 | 645 | 635 | 639 | 14,027,900 |
2017/02/20 | 624 | 630 | 619 | 629 | 8,504,900 |
2017/02/17 | 631 | 635 | 627 | 631 | 7,941,200 |
2017/02/16 | 629 | 639 | 628 | 632 | 16,015,500 |
2017/02/15 | 618 | 626 | 616 | 624 | 15,537,200 |
2017/02/14 | 620 | 620 | 606 | 608 | 9,172,700 |
2017/02/13 | 624 | 624 | 616 | 616 | 10,206,500 |
2017/02/10 | 610 | 618 | 610 | 616 | 17,351,700 |
2017/02/09 | 593 | 598 | 588 | 598 | 12,278,100 |
2017/02/08 | 593 | 601 | 591 | 601 | 9,018,600 |
2017/02/07 | 587 | 596 | 583 | 593 | 8,373,600 |
2017/02/06 | 600 | 604 | 590 | 591 | 12,393,000 |
2017/02/03 | 580 | 600 | 577 | 588 | 22,860,900 |
2017/02/02 | 592 | 592 | 574 | 578 | 21,404,900 |
2017/02/01 | 599 | 600 | 585 | 588 | 24,219,000 |
2017/01/31 | 612 | 619 | 611 | 613 | 10,199,600 |
2017/01/30 | 616 | 622 | 615 | 622 | 7,614,400 |
2017/01/27 | 620 | 626 | 618 | 624 | 24,269,600 |
2017/01/26 | 599 | 615 | 596 | 615 | 22,126,300 |
2017/01/25 | 596 | 596 | 586 | 589 | 13,366,000 |
2017/01/24 | 596 | 597 | 584 | 585 | 21,447,900 |
2017/01/23 | 606 | 612 | 603 | 607 | 8,946,100 |
2017/01/20 | 609 | 616 | 605 | 612 | 10,174,800 |
2017/01/19 | 610 | 616 | 605 | 610 | 13,202,400 |
2017/01/18 | 590 | 602 | 585 | 601 | 11,023,000 |
2017/01/17 | 602 | 603 | 591 | 596 | 11,464,000 |
2017/01/16 | 616 | 616 | 606 | 607 | 7,695,400 |
2017/01/13 | 611 | 614 | 607 | 612 | 11,005,100 |
2017/01/12 | 615 | 619 | 608 | 612 | 18,011,600 |
2017/01/11 | 621 | 630 | 620 | 626 | 9,071,300 |
2017/01/10 | 621 | 621 | 611 | 616 | 15,279,600 |
2017/01/06 | 630 | 630 | 623 | 627 | 15,957,800 |
2017/01/05 | 629 | 639 | 629 | 637 | 20,759,800 |
2017/01/04 | 617 | 625 | 613 | 624 | 16,591,200 |